EMCOR Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	38.700	39.150	38.630	38.670	36.354	143,000
2013-06-13	38.320	38.910	38.120	38.700	36.382	233,200
2013-06-12	39.000	39.150	38.150	38.340	36.044	165,300
2013-06-11	39.100	39.410	38.630	38.810	36.486	124,300
2013-06-10	39.400	39.690	39.000	39.680	37.303	195,700
2013-06-07	38.550	39.410	38.540	39.290	36.937	167,200
2013-06-06	38.410	38.860	38.080	38.530	36.222	433,900
2013-06-05	38.910	39.030	38.310	38.360	36.062	273,000
2013-06-04	39.950	40.170	38.710	39.070	36.730	423,500
2013-06-03	39.850	40.590	39.480	40.020	37.623	540,200
2013-05-31	39.720	40.220	39.530	39.750	37.369	278,500
2013-05-30	39.510	40.240	39.270	40.000	37.604	178,500
2013-05-29	40.010	40.010	39.210	39.490	37.125	117,500
2013-05-28	40.170	40.340	39.790	40.290	37.877	308,300
2013-05-24	39.520	39.780	38.900	39.610	37.238	144,300
2013-05-23	39.140	39.840	39.070	39.840	37.454	193,700
2013-05-22	40.880	40.920	39.320	39.560	37.191	318,100
2013-05-21	41.100	41.100	40.550	40.840	38.394	267,600
2013-05-20	40.670	41.420	40.540	41.090	38.629	313,400
2013-05-17	40.220	40.760	40.050	40.750	38.309	349,600
2013-05-16	40.210	40.210	39.760	39.890	37.501	203,200
2013-05-15	39.560	40.370	39.200	40.320	37.905	410,600
2013-05-14	38.890	39.750	38.890	39.750	37.369	224,500
2013-05-13	39.190	39.500	38.860	38.950	36.617	251,400
2013-05-10	38.940	39.210	38.540	39.100	36.758	244,800
2013-05-09	39.180	39.550	38.760	38.860	36.533	244,000
2013-05-08	38.510	39.190	38.410	39.190	36.843	359,300
2013-05-07	38.160	38.590	38.010	38.590	36.279	368,800
2013-05-06	37.320	38.150	37.120	38.090	35.809	289,600
2013-05-03	37.100	38.160	37.030	37.330	35.094	276,000
2013-05-02	36.290	37.270	36.240	36.790	34.587	367,300
2013-05-01	37.310	37.360	35.580	36.100	33.938	927,300
2013-04-30	37.810	37.960	37.240	37.400	35.160	367,400
2013-04-29	38.130	38.330	37.740	37.800	35.536	399,300
2013-04-26	38.370	38.620	37.910	38.040	35.762	449,600
2013-04-25	39.110	39.370	38.300	38.580	36.269	457,800
2013-04-24	38.520	39.200	38.390	39.180	36.833	361,800
2013-04-23	38.380	38.780	37.990	38.520	36.213	188,600
2013-04-22	37.980	38.390	37.110	38.210	35.921	247,500
2013-04-19	37.350	38.200	37.260	37.980	35.705	321,500
2013-04-18	37.780	37.850	37.190	37.310	35.075	252,200
2013-04-17	37.950	38.050	37.120	37.630	35.376	276,900
2013-04-16	37.890	38.400	37.810	38.320	36.025	284,100
2013-04-15	38.770	38.810	37.540	37.540	35.292	553,400
2013-04-12	39.810	39.880	39.170	39.270	36.862	241,500
2013-04-11	39.800	40.140	39.480	40.060	37.603	163,700
2013-04-10	39.460	40.030	39.360	39.930	37.481	260,000
2013-04-09	39.680	39.680	39.160	39.340	36.927	194,800
2013-04-08	39.220	39.610	39.040	39.590	37.162	218,900
2013-04-05	38.370	39.130	38.050	39.120	36.721	392,500
2013-04-04	38.850	39.200	38.730	39.030	36.636	490,700
2013-04-03	40.720	40.810	38.760	38.760	36.383	550,100
2013-04-02	41.450	41.690	40.500	40.580	38.091	331,800
2013-04-01	42.260	42.340	41.170	41.320	38.786	319,600
2013-03-28	42.560	42.690	42.170	42.390	39.790	280,200
2013-03-27	41.930	42.420	41.710	42.370	39.771	281,800
2013-03-26	42.160	42.350	42.030	42.150	39.565	581,600
2013-03-25	41.970	42.220	41.690	41.980	39.405	560,500
2013-03-22	41.400	41.880	41.300	41.580	39.030	305,100
2013-03-21	41.210	41.510	41.120	41.270	38.739	354,200

← NewerPage 57 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-07-10	2:1
2006-02-13	2:1

Dividends

Ex-date	Amount
2026-10-15	0.4000 USD
2026-07-15	0.4000 USD
2026-04-16	0.4000 USD
2026-01-14	0.4000 USD
2025-10-15	0.2500 USD
2025-07-15	0.2500 USD
2025-04-17	0.2500 USD
2025-01-16	0.2500 USD
2024-10-15	0.2500 USD
2024-07-15	0.2500 USD
2024-04-15	0.2500 USD
2024-01-12	0.1800 USD
2023-10-13	0.1800 USD
2023-07-19	0.1800 USD
2023-04-14	0.1800 USD
2023-01-13	0.1500 USD
2022-10-17	0.1500 USD
2022-07-15	0.1300 USD
2022-04-14	0.1300 USD
2022-01-14	0.1300 USD
2021-10-14	0.1300 USD
2021-07-16	0.1300 USD
2021-04-15	0.1300 USD
2021-01-15	0.1300 USD
2020-10-15	0.0800 USD
2020-07-17	0.0800 USD
2020-04-16	0.0800 USD
2020-01-16	0.0800 USD
2019-10-17	0.0800 USD
2019-07-18	0.0800 USD
2019-04-17	0.0800 USD
2019-01-17	0.0800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.